Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-03-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $0.58 | $0.64 | 57,494 | — | — |
| 2000-12-28 | $0.60 | $0.66 | 94,349 | — | — |
| 2000-12-27 | $0.60 | $0.67 | 19,165 | — | — |
| 2000-12-26 | $0.59 | $0.65 | 23,587 | — | — |
| 2000-12-22 | $0.60 | $0.64 | 1,474 | — | — |
| 2000-12-21 | $0.60 | $0.64 | 490,909 | — | — |
| 2000-12-20 | $0.60 | $0.64 | 151,843 | — | — |
| 2000-12-19 | $0.63 | $0.67 | 2,450,120 | — | — |
| 2000-12-18 | $0.61 | $0.65 | 950,859 | — | — |
| 2000-12-15 | $0.59 | $0.62 | 191,646 | — | — |
| 2000-12-14 | $0.59 | $0.62 | 103,194 | — | — |
| 2000-12-13 | $0.59 | $0.63 | 442,260 | — | — |
| 2000-12-12 | $0.60 | $0.64 | 1,021,621 | — | — |
| 2000-12-11 | $0.63 | $0.67 | 417,199 | — | — |
| 2000-12-08 | $0.66 | $0.70 | 903,685 | — | — |
| 2000-12-07 | $0.63 | $0.67 | 1,484,519 | — | — |
| 2000-12-06 | $0.62 | $0.66 | 1,104,176 | — | — |
| 2000-12-05 | $0.58 | $0.62 | 314,005 | — | — |
| 2000-12-04 | $0.55 | $0.58 | 597,051 | — | — |
| 2000-12-01 | $0.54 | $0.57 | 39,803 | — | — |
| 2000-11-30 | $0.53 | $0.57 | 10,319 | — | — |
| 2000-11-29 | $0.55 | $0.59 | 51,597 | — | — |
| 2000-11-28 | $0.57 | $0.61 | 116,462 | — | — |
| 2000-11-27 | $0.59 | $0.62 | 29,484 | — | — |
| 2000-11-24 | $0.61 | $0.65 | 197,543 | — | — |
| 2000-11-22 | $0.62 | $0.66 | 1,497,787 | — | — |
| 2000-11-21 | $0.63 | $0.67 | 850,613 | — | — |
| 2000-11-20 | $0.61 | $0.65 | 358,231 | — | — |
| 2000-11-17 | $0.61 | $0.65 | 70,762 | — | — |
| 2000-11-16 | $0.64 | $0.69 | 123,833 | — | — |
| 2000-11-15 | $0.66 | $0.70 | 0 | — | — |
| 2000-11-14 | $0.66 | $0.70 | 153,317 | — | — |
| 2000-11-13 | $0.65 | $0.70 | 176,904 | — | — |
| 2000-11-10 | $0.65 | $0.69 | 138,575 | — | — |
| 2000-11-09 | $0.65 | $0.69 | 5,897 | — | — |
| 2000-11-08 | $0.67 | $0.71 | 25,061 | — | — |
| 2000-11-07 | $0.68 | $0.72 | 91,400 | — | — |
| 2000-11-06 | $0.66 | $0.70 | 430,466 | — | — |
| 2000-11-03 | $0.68 | $0.72 | 8,845 | — | — |
| 2000-11-02 | $0.70 | $0.75 | 0 | — | — |
| 2000-11-01 | $0.70 | $0.75 | 4,107,121 | — | — |
| 2000-10-31 | $0.70 | $0.75 | 281,572 | — | — |
| 2000-10-30 | $0.71 | $0.76 | 7,371 | — | — |
| 2000-10-27 | $0.69 | $0.73 | 759,213 | — | — |
| 2000-10-26 | $0.67 | $0.72 | 103,194 | — | — |
| 2000-10-25 | $0.67 | $0.72 | 352,334 | — | — |
| 2000-10-24 | $0.69 | $0.73 | 48,649 | — | — |
| 2000-10-23 | $0.70 | $0.75 | 487,960 | — | — |
| 2000-10-20 | $0.72 | $0.77 | 172,481 | — | — |
| 2000-10-19 | $0.72 | $0.77 | 147,420 | — | — |
| 2000-10-18 | $0.70 | $0.75 | 47,174 | — | — |
| 2000-10-17 | $0.72 | $0.77 | 92,875 | — | — |
| 2000-10-16 | $0.74 | $0.79 | 150,368 | — | — |
| 2000-10-13 | $0.75 | $0.79 | 7,371 | — | — |
| 2000-10-12 | $0.78 | $0.83 | 1,474 | — | — |
| 2000-10-11 | $0.78 | $0.83 | 22,113 | — | — |
| 2000-10-10 | $0.77 | $0.82 | 232,924 | — | — |
| 2000-10-09 | $0.79 | $0.84 | 0 | — | — |
| 2000-10-06 | $0.79 | $0.84 | 38,329 | — | — |
| 2000-10-05 | $0.82 | $0.88 | 165,110 | — | — |
| 2000-10-04 | $0.80 | $0.85 | 92,875 | — | — |
| 2000-10-03 | $0.82 | $0.88 | 50,123 | — | — |
| 2000-10-02 | $0.82 | $0.88 | 325,798 | — | — |
| 2000-09-29 | $0.87 | $0.93 | 0 | — | — |
| 2000-09-28 | $0.87 | $0.93 | 221,130 | — | — |
| 2000-09-27 | $0.84 | $0.90 | 85,504 | — | — |
| 2000-09-26 | $0.90 | $0.96 | 2,948 | — | — |
| 2000-09-25 | $0.92 | $0.98 | 79,607 | — | — |
| 2000-09-22 | $0.87 | $0.93 | 78,133 | — | — |
| 2000-09-21 | $0.84 | $0.89 | 135,626 | — | — |
| 2000-09-20 | $0.87 | $0.93 | 16,216 | — | — |
| 2000-09-19 | $0.87 | $0.93 | 5,897 | — | — |
| 2000-09-18 | $0.87 | $0.93 | 45,700 | — | — |
| 2000-09-15 | $0.92 | $0.98 | 2,948 | — | — |
| 2000-09-14 | $0.93 | $0.99 | 110,565 | — | — |
| 2000-09-13 | $0.93 | $0.99 | 0 | — | — |
| 2000-09-12 | $0.93 | $0.99 | 69,287 | — | — |
| 2000-09-11 | $0.93 | $0.99 | 204,914 | — | — |
| 2000-09-08 | $0.93 | $0.99 | 75,184 | — | — |
| 2000-09-07 | $0.98 | $1.04 | 23,587 | — | — |
| 2000-09-06 | $0.96 | $1.02 | 2,948 | — | — |
| 2000-09-05 | $0.96 | $1.02 | 0 | — | — |
| 2000-09-01 | $0.96 | $1.02 | 1,006,879 | — | — |
| 2000-08-31 | $0.93 | $0.99 | 1,646,681 | — | — |
| 2000-08-30 | $0.93 | $0.99 | 569,041 | — | — |
| 2000-08-29 | $0.93 | $0.99 | 613,267 | — | — |
| 2000-08-28 | $0.91 | $0.97 | 5,897 | — | — |
| 2000-08-25 | $0.90 | $0.96 | 2,948 | — | — |
| 2000-08-24 | $0.91 | $0.97 | 73,710 | — | — |
| 2000-08-23 | $0.93 | $0.99 | 399,508 | — | — |
| 2000-08-22 | $0.93 | $0.99 | 11,794 | — | — |
| 2000-08-21 | $0.92 | $0.98 | 69,287 | — | — |
| 2000-08-18 | $0.93 | $0.99 | 274,201 | — | — |
| 2000-08-17 | $0.96 | $1.03 | 762,161 | — | — |
| 2000-08-16 | $0.99 | $1.05 | 1,375,429 | — | — |
| 2000-08-15 | $1.02 | $1.08 | 216,707 | — | — |
| 2000-08-14 | $0.99 | $1.06 | 120,884 | — | — |
| 2000-08-11 | $0.96 | $1.02 | 297,788 | — | — |
| 2000-08-10 | $0.96 | $1.02 | 22,113 | — | — |
| 2000-08-09 | $0.91 | $0.97 | 109,091 | — | — |
| 2000-08-08 | $0.90 | $0.96 | 492,383 | — | — |
| 2000-08-07 | $0.90 | $0.96 | 0 | — | — |
| 2000-08-04 | $0.90 | $0.96 | 1,363,635 | — | — |
| 2000-08-03 | $0.88 | $0.94 | 148,894 | — | — |
| 2000-08-02 | $0.88 | $0.94 | 0 | — | — |
| 2000-08-01 | $0.88 | $0.94 | 73,710 | — | — |
| 2000-07-31 | $0.89 | $0.95 | 22,113 | — | — |
| 2000-07-28 | $0.89 | $0.95 | 368,550 | — | — |
| 2000-07-27 | $0.89 | $0.95 | 29,484 | — | — |
| 2000-07-26 | $0.89 | $0.95 | 178,378 | — | — |
| 2000-07-25 | $0.89 | $0.95 | 2,948 | — | — |
| 2000-07-24 | $0.88 | $0.94 | 318,427 | — | — |
| 2000-07-21 | $0.86 | $0.91 | 28,010 | — | — |
| 2000-07-20 | $0.86 | $0.92 | 110,565 | — | — |
| 2000-07-19 | $0.88 | $0.94 | 103,194 | — | — |
| 2000-07-18 | $0.91 | $0.97 | 995,085 | — | — |
| 2000-07-17 | $0.88 | $0.94 | 207,862 | — | — |
| 2000-07-14 | $0.88 | $0.93 | 343,489 | — | — |
| 2000-07-13 | $0.87 | $0.93 | 113,513 | — | — |
| 2000-07-12 | $0.88 | $0.94 | 443,734 | — | — |
| 2000-07-11 | $0.88 | $0.94 | 387,715 | — | — |
| 2000-07-10 | $0.93 | $0.99 | 36,855 | — | — |
| 2000-07-07 | $0.92 | $0.98 | 266,830 | — | — |
| 2000-07-06 | $0.91 | $0.97 | 309,582 | — | — |
| 2000-07-05 | $0.88 | $0.94 | 141,523 | — | — |
| 2000-07-03 | $0.82 | $0.88 | 45,700 | — | — |
| 2000-06-30 | $0.86 | $0.92 | 53,071 | — | — |
| 2000-06-29 | $0.86 | $0.92 | 85,504 | — | — |
| 2000-06-28 | $0.81 | $0.87 | 541,031 | — | — |
| 2000-06-27 | $0.75 | $0.80 | 2,948 | — | — |
| 2000-06-26 | $0.75 | $0.79 | 23,587 | — | — |
| 2000-06-23 | $0.77 | $0.82 | 498,280 | — | — |
| 2000-06-22 | $0.76 | $0.81 | 0 | — | — |
| 2000-06-21 | $0.76 | $0.80 | 744,471 | — | — |
| 2000-06-20 | $0.73 | $0.76 | 580,835 | — | — |
| 2000-06-19 | $0.72 | $0.75 | 199,017 | — | — |
| 2000-06-16 | $0.73 | $0.76 | 11,794 | — | — |
| 2000-06-15 | $0.75 | $0.78 | 1,183,783 | — | — |
| 2000-06-14 | $0.81 | $0.84 | 101,720 | — | — |
| 2000-06-13 | $0.80 | $0.84 | 122,359 | — | — |
| 2000-06-12 | $0.81 | $0.84 | 184,275 | — | — |
| 2000-06-09 | $0.82 | $0.86 | 1,474 | — | — |
| 2000-06-08 | $0.83 | $0.87 | 0 | — | — |
| 2000-06-07 | $0.83 | $0.87 | 0 | — | — |
| 2000-06-06 | $0.83 | $0.87 | 29,484 | — | — |
| 2000-06-05 | $0.85 | $0.89 | 454,054 | — | — |
| 2000-06-02 | $0.81 | $0.85 | 433,415 | — | — |
| 2000-06-01 | $0.78 | $0.81 | 10,319 | — | — |
| 2000-05-31 | $0.75 | $0.79 | 1,141,031 | — | — |
| 2000-05-30 | $0.71 | $0.74 | 1,130,711 | — | — |
| 2000-05-26 | $0.66 | $0.69 | 0 | — | — |
| 2000-05-25 | $0.66 | $0.69 | 779,852 | — | — |
| 2000-05-24 | $0.63 | $0.66 | 312,530 | — | — |
| 2000-05-23 | $0.66 | $0.69 | 26,536 | — | — |
| 2000-05-22 | $0.67 | $0.70 | 1,288,451 | — | — |
| 2000-05-19 | $0.71 | $0.74 | 32,432 | — | — |
| 2000-05-18 | $0.70 | $0.73 | 19,165 | — | — |
| 2000-05-17 | $0.75 | $0.78 | 29,484 | — | — |
| 2000-05-16 | $0.77 | $0.80 | 95,823 | — | — |
| 2000-05-15 | $0.76 | $0.80 | 17,690 | — | — |
| 2000-05-12 | $0.78 | $0.81 | 17,690 | — | — |
| 2000-05-11 | $0.80 | $0.83 | 400,982 | — | — |
| 2000-05-10 | $0.81 | $0.85 | 110,565 | — | — |
| 2000-05-09 | $0.85 | $0.89 | 58,968 | — | — |
| 2000-05-08 | $0.88 | $0.92 | 67,813 | — | — |
| 2000-05-05 | $0.88 | $0.92 | 17,690 | — | — |
| 2000-05-04 | $0.87 | $0.91 | 53,071 | — | — |
| 2000-05-03 | $0.88 | $0.92 | 129,730 | — | — |
| 2000-05-02 | $0.86 | $0.90 | 79,607 | — | — |
| 2000-05-01 | $0.84 | $0.88 | 0 | — | — |
| 2000-04-28 | $0.84 | $0.88 | 35,381 | — | — |
| 2000-04-27 | $0.84 | $0.88 | 1,294,348 | — | — |
| 2000-04-26 | $0.82 | $0.86 | 949,385 | — | — |
| 2000-04-25 | $0.82 | $0.85 | 171,007 | — | — |
| 2000-04-24 | $0.77 | $0.81 | 5,897 | — | — |
| 2000-04-20 | $0.77 | $0.80 | 50,123 | — | — |
| 2000-04-19 | $0.78 | $0.81 | 58,968 | — | — |
| 2000-04-18 | $0.78 | $0.82 | 619,164 | — | — |
| 2000-04-17 | $0.73 | $0.76 | 350,860 | — | — |
| 2000-04-14 | $0.80 | $0.83 | 179,852 | — | — |
| 2000-04-13 | $0.83 | $0.87 | 203,440 | — | — |
| 2000-04-12 | $0.85 | $0.89 | 424,570 | — | — |
| 2000-04-11 | $0.88 | $0.92 | 5,897 | — | — |
| 2000-04-10 | $0.88 | $0.91 | 47,174 | — | — |
| 2000-04-07 | $0.89 | $0.93 | 344,963 | — | — |
| 2000-04-06 | $0.88 | $0.92 | 20,639 | — | — |
| 2000-04-05 | $0.86 | $0.90 | 306,634 | — | — |
| 2000-04-04 | $0.86 | $0.90 | 0 | — | — |
| 2000-04-03 | $0.86 | $0.90 | 29,484 | — | — |
| 2000-03-31 | $0.88 | $0.92 | 64,865 | — | — |
| 2000-03-30 | $0.88 | $0.92 | 212,285 | — | — |
| 2000-03-29 | $0.90 | $0.94 | 64,865 | — | — |
| 2000-03-28 | $0.90 | $0.94 | 126,781 | — | — |
| 2000-03-27 | $0.92 | $0.96 | 554,299 | — | — |
| 2000-03-24 | $0.93 | $0.97 | 271,253 | — | — |
| 2000-03-23 | $0.92 | $0.96 | 215,233 | — | — |
| 2000-03-22 | $0.88 | $0.92 | 0 | — | — |
| 2000-03-21 | $0.88 | $0.92 | 67,813 | — | — |
| 2000-03-20 | $0.90 | $0.94 | 176,904 | — | — |
| 2000-03-17 | $0.91 | $0.95 | 748,894 | — | — |
| 2000-03-16 | $0.91 | $0.95 | 262,408 | — | — |
| 2000-03-15 | $0.89 | $0.93 | 70,762 | — | — |
| 2000-03-14 | $0.93 | $0.97 | 38,329 | — | — |
| 2000-03-13 | $0.93 | $0.98 | 44,226 | — | — |
| 2000-03-10 | $0.95 | $0.99 | 386,240 | — | — |
| 2000-03-09 | $0.95 | $0.99 | 0 | — | — |
| 2000-03-08 | $0.95 | $0.99 | 459,950 | — | — |
| 2000-03-07 | $0.96 | $1.00 | 0 | — | — |
| 2000-03-06 | $0.96 | $1.00 | 8,845 | — | — |
| 2000-03-03 | $0.96 | $1.00 | 0 | — | — |
| 2000-03-02 | $0.96 | $1.00 | 173,956 | — | — |
| 2000-03-01 | $0.95 | $0.99 | 0 | — | — |
| 2000-02-29 | $0.95 | $0.99 | 8,845 | — | — |
| 2000-02-28 | $0.95 | $0.99 | 106,142 | — | — |
| 2000-02-25 | $0.97 | $1.01 | 206,388 | — | — |
| 2000-02-24 | $0.95 | $1.00 | 542,506 | — | — |
| 2000-02-23 | $0.95 | $0.99 | 227,027 | — | — |
| 2000-02-22 | $0.95 | $0.99 | 616,216 | — | — |
| 2000-02-18 | $0.99 | $1.03 | 67,813 | — | — |
| 2000-02-17 | $0.98 | $1.03 | 380,344 | — | — |
| 2000-02-16 | $0.96 | $1.00 | 156,265 | — | — |
| 2000-02-15 | $0.95 | $1.00 | 268,304 | — | — |
| 2000-02-14 | $1.00 | $1.04 | 64,865 | — | — |
| 2000-02-11 | $1.00 | $1.05 | 268,304 | — | — |
| 2000-02-10 | $1.04 | $1.08 | 179,852 | — | — |
| 2000-02-09 | $1.05 | $1.10 | 91,400 | — | — |
| 2000-02-08 | $1.01 | $1.06 | 147,420 | — | — |
| 2000-02-07 | $1.02 | $1.07 | 457,002 | — | — |
| 2000-02-04 | $0.95 | $1.00 | 215,233 | — | — |
| 2000-02-03 | $0.94 | $0.98 | 344,963 | — | — |
| 2000-02-02 | $0.95 | $0.99 | 5,897 | — | — |
| 2000-02-01 | $0.94 | $0.98 | 536,609 | — | — |
| 2000-01-31 | $0.97 | $1.01 | 194,594 | — | — |
| 2000-01-28 | $1.01 | $1.05 | 85,504 | — | — |
| 2000-01-27 | $1.00 | $1.04 | 0 | — | — |
| 2000-01-26 | $1.00 | $1.04 | 182,801 | — | — |
| 2000-01-25 | $1.03 | $1.08 | 350,860 | — | — |
| 2000-01-24 | $1.02 | $1.07 | 445,208 | — | — |
| 2000-01-21 | $1.05 | $1.10 | 418,673 | — | — |
| 2000-01-20 | $1.05 | $1.10 | 515,970 | — | — |
| 2000-01-19 | $1.05 | $1.10 | 67,813 | — | — |
| 2000-01-18 | $1.05 | $1.09 | 64,865 | — | — |
| 2000-01-14 | $1.03 | $1.08 | 271,253 | — | — |
| 2000-01-13 | $1.02 | $1.06 | 106,142 | — | — |
| 2000-01-12 | $1.00 | $1.05 | 0 | — | — |
| 2000-01-11 | $1.00 | $1.05 | 586,732 | — | — |
| 2000-01-10 | $0.99 | $1.03 | 64,865 | — | — |
| 2000-01-07 | $0.96 | $1.00 | 339,066 | — | — |
| 2000-01-06 | $0.93 | $0.97 | 56,020 | — | — |
| 2000-01-05 | $0.89 | $0.93 | 112,039 | — | — |
| 2000-01-04 | $0.87 | $0.91 | 374,447 | — | — |
| 2000-01-03 | $0.91 | $0.95 | 79,607 | — | — |